SPDR® MSCI Europe Financials UCITS ETF

SPSTZ
🏛️ germany →
123.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 62.21 62.27 62.21 62.27 0.0M
2021-12-29 62.45 62.45 62.08 62.21 0.0M
2021-12-28 62.02 62.42 62.02 62.42 0.0M
2021-12-27 61.27 61.90 61.27 61.90 0.0M
2021-12-23 60.89 61.62 60.89 61.53 0.0M
2021-12-22 60.30 60.68 60.11 60.68 0.0M
2021-12-21 59.72 60.37 59.72 60.37 0.0M
2021-12-20 59.26 59.41 58.55 59.08 0.0M
2021-12-17 60.53 60.53 59.92 60.13 0.0M
2021-12-16 60.28 61.02 60.28 60.68 0.0M
2021-12-15 60.05 60.05 59.63 59.63 0.0M
2021-12-14 60.05 60.05 59.67 59.75 0.0M
2021-12-13 60.39 60.60 59.65 59.65 0.0M
2021-12-10 60.33 60.52 60.21 60.21 0.0M
2021-12-09 60.80 60.80 60.41 60.48 0.0M
2021-12-08 61.11 61.22 60.77 60.78 0.0M
2021-12-07 60.68 61.18 60.68 61.18 0.0M
2021-12-06 59.85 60.43 59.85 60.31 0.0M
2021-12-03 60.27 60.27 59.15 59.38 0.0M
2021-12-02 59.46 59.87 59.30 59.70 0.0M
2021-12-01 59.42 60.12 59.42 60.12 0.0M
2021-11-30 58.16 58.98 58.07 58.86 0.0M
2021-11-29 59.55 59.78 59.10 59.10 0.0M
2021-11-26 59.44 59.66 58.53 58.58 0.0M
2021-11-25 62.01 62.08 61.82 62.08 0.0M
2021-11-24 61.89 62.23 61.78 61.90 0.0M
2021-11-23 61.69 61.73 61.41 61.67 0.0M
2021-11-22 62.06 62.13 61.93 62.11 0.0M
2021-11-19 62.83 62.87 61.44 61.74 0.0M
2021-11-18 63.06 63.24 62.66 62.68 0.0M
2021-11-17 63.28 63.43 63.21 63.21 0.0M
2021-11-16 63.37 63.37 63.13 63.18 0.0M
2021-11-15 62.59 63.29 62.59 63.29 0.0M
2021-11-12 62.97 63.01 62.73 62.92 0.0M
2021-11-11 62.78 63.10 62.71 62.88 0.0M
2021-11-10 62.64 62.71 62.48 62.69 0.0M
2021-11-09 62.56 62.79 62.31 62.31 0.0M
2021-11-08 62.72 63.01 62.59 62.81 0.0M
2021-11-05 62.41 63.23 62.41 62.90 0.0M
2021-11-04 63.70 63.70 62.48 62.52 0.0M
2021-11-03 62.89 63.27 62.83 63.27 0.0M
2021-11-02 62.91 63.04 62.60 63.04 0.0M
2021-11-01 62.58 63.23 62.58 63.16 0.0M
2021-10-29 61.86 62.46 61.86 62.46 0.0M
2021-10-28 62.30 62.30 61.76 62.12 0.0M
2021-10-27 62.54 62.54 61.96 62.19 0.0M
2021-10-26 62.18 62.55 62.18 62.55 0.0M
2021-10-25 61.88 62.17 61.88 62.07 0.0M
2021-10-22 61.55 61.99 61.51 61.74 0.0M
2021-10-21 61.28 61.76 61.21 61.60 0.0M
2021-10-20 61.47 61.75 61.42 61.66 0.0M
2021-10-19 61.22 61.65 61.18 61.61 0.0M
2021-10-18 61.47 61.71 61.13 61.27 0.0M
2021-10-15 61.15 61.68 61.15 61.46 0.0M
2021-10-14 60.59 60.86 60.35 60.71 0.0M
2021-10-13 60.47 60.51 59.82 60.09 0.0M
2021-10-12 59.74 60.63 59.74 60.63 0.0M
2021-10-11 60.52 60.67 60.48 60.59 0.0M
2021-10-08 60.29 60.47 60.19 60.41 0.0M
2021-10-07 59.92 60.32 59.58 60.31 0.0M
2021-10-06 59.28 59.30 58.47 59.21 0.0M
2021-10-05 58.26 59.49 58.26 59.49 0.0M
2021-10-04 58.05 58.73 57.90 58.06 0.0M
2021-10-01 57.47 58.34 57.47 58.34 0.0M
2021-09-30 58.81 58.81 58.46 58.54 0.0M
2021-09-29 58.04 58.42 58.01 58.42 0.0M
2021-09-28 59.02 59.02 57.77 57.77 0.0M
2021-09-27 58.36 58.92 58.29 58.82 0.0M
2021-09-24 57.65 58.01 57.63 57.84 0.0M
2021-09-23 57.70 58.00 57.56 58.00 0.0M
2021-09-22 56.61 57.22 56.59 57.22 0.0M
2021-09-21 56.01 56.43 55.80 55.97 0.0M
2021-09-20 56.70 56.79 55.39 55.49 0.0M
2021-09-17 58.74 58.74 57.76 57.94 0.0M
2021-09-16 58.14 58.45 58.14 58.21 0.0M
2021-09-15 57.90 58.21 57.75 57.83 0.0M
2021-09-14 58.36 58.39 57.85 57.95 0.0M
2021-09-13 58.12 58.47 58.12 58.44 0.0M
2021-09-10 58.20 58.36 57.64 57.77 0.0M
2021-09-09 57.59 58.26 57.59 58.12 0.0M
2021-09-08 58.06 58.41 58.06 58.07 0.0M
2021-09-07 58.82 58.93 58.64 58.69 0.0M
2021-09-06 58.65 58.99 58.65 58.93 0.0M
2021-09-03 58.75 58.88 58.48 58.48 0.0M
2021-09-02 58.76 58.92 58.62 58.90 0.0M
2021-09-01 58.88 59.08 58.63 58.80 0.0M
2021-08-31 58.46 58.53 58.30 58.42 0.0M
2021-08-30 58.86 58.86 58.48 58.48 0.0M
2021-08-27 58.53 58.86 58.34 58.86 0.0M
2021-08-26 58.82 59.05 58.69 58.73 0.0M
2021-08-25 58.74 59.18 58.74 59.18 0.0M
2021-08-24 58.77 58.77 58.33 58.72 0.0M
2021-08-23 58.70 58.70 58.47 58.62 0.0M
2021-08-20 57.97 58.25 57.72 58.25 0.0M
2021-08-19 58.28 58.51 57.90 58.00 0.0M
2021-08-18 58.92 59.22 58.75 59.22 0.0M
2021-08-17 58.99 59.07 58.74 58.94 0.0M
2021-08-16 59.38 59.55 59.13 59.31 0.0M
2021-08-13 59.75 60.06 59.75 59.86 0.0M
2021-08-12 59.86 59.93 59.73 59.73 0.0M
2021-08-11 59.44 59.70 59.41 59.70 0.0M
2021-08-10 58.92 59.27 58.92 59.26 0.0M
2021-08-09 58.90 59.03 58.71 59.02 0.0M
2021-08-06 58.04 58.87 57.98 58.87 0.0M
2021-08-05 57.62 58.07 57.56 57.99 0.2M
2021-08-04 57.47 57.62 57.20 57.62 0.0M
2021-08-03 57.02 57.39 57.02 57.16 0.0M
2021-08-02 57.27 57.61 56.85 56.85 0.0M
2021-07-30 57.18 57.29 56.90 56.91 0.0M
2021-07-29 56.95 57.55 56.91 57.39 0.0M
2021-07-28 56.96 57.04 56.69 56.76 0.0M
2021-07-27 56.84 56.84 56.40 56.80 0.0M
2021-07-26 56.34 57.13 56.07 57.13 0.0M
2021-07-23 56.30 56.65 56.30 56.59 0.0M
2021-07-22 56.35 56.70 56.03 56.07 0.0M
2021-07-21 54.68 55.85 54.49 55.85 0.0M
2021-07-20 54.32 54.50 53.49 54.37 0.0M
2021-07-19 54.95 54.95 53.53 53.78 0.0M
2021-07-16 56.36 56.38 55.62 55.68 0.0M
2021-07-15 56.32 56.49 56.08 56.21 0.0M
2021-07-14 56.39 56.78 56.39 56.42 0.0M
2021-07-13 57.00 57.00 56.39 56.51 0.0M
2021-07-12 56.62 56.85 56.00 56.85 0.0M
2021-07-09 55.71 56.56 55.42 56.56 0.0M
2021-07-08 56.04 56.04 55.02 55.43 0.0M
2021-07-07 56.78 56.80 56.53 56.77 0.0M
2021-07-06 57.42 57.42 56.47 56.62 0.0M
2021-07-05 56.77 57.67 56.69 57.54 0.0M
2021-07-02 57.06 57.26 56.70 56.76 0.0M
2021-07-01 56.97 57.07 56.76 57.04 0.0M
2021-06-30 57.00 57.00 56.38 56.53 0.0M
2021-06-29 57.02 57.31 57.02 57.08 0.0M
2021-06-28 57.58 57.70 56.91 56.91 0.0M
2021-06-25 57.74 57.83 57.56 57.83 0.0M
2021-06-24 57.31 57.61 57.24 57.51 0.0M
2021-06-23 57.37 57.46 56.93 56.93 0.0M
2021-06-22 57.41 57.41 57.07 57.20 0.0M
2021-06-21 56.41 57.34 56.41 57.27 0.0M
2021-06-18 58.17 58.17 56.97 57.04 0.0M
2021-06-17 58.19 59.03 58.19 58.44 0.2M
2021-06-16 58.62 58.62 58.09 58.16 0.0M
2021-06-15 58.22 58.31 58.15 58.26 0.0M
2021-06-14 58.32 58.32 58.13 58.16 0.0M
2021-06-11 57.74 58.04 57.44 58.04 0.0M
2021-06-10 57.64 57.92 57.64 57.77 0.0M
2021-06-09 58.18 58.18 57.68 57.68 0.0M
2021-06-08 58.53 58.74 58.24 58.24 0.0M
2021-06-07 58.35 58.73 58.35 58.52 0.0M
2021-06-04 58.52 58.62 58.36 58.36 0.0M
2021-06-03 58.45 58.61 58.30 58.61 0.0M
2021-06-02 58.48 58.54 58.44 58.50 0.0M
2021-06-01 58.15 58.56 58.15 58.38 0.0M
2021-05-31 58.24 58.24 57.84 57.84 0.0M
2021-05-28 58.11 58.41 58.11 58.27 0.0M
2021-05-27 57.02 57.98 57.02 57.85 0.0M
2021-05-26 57.57 57.57 56.81 57.12 0.0M
2021-05-25 57.63 57.76 57.57 57.57 0.0M
2021-05-21 57.15 57.48 56.91 57.47 0.0M
2021-05-20 57.00 57.16 56.44 57.16 0.0M
2021-05-19 56.84 57.17 56.20 56.61 0.0M
2021-05-18 57.74 57.74 57.42 57.44 0.0M
2021-05-17 57.48 57.61 57.06 57.25 0.0M
2021-05-14 56.90 57.44 56.90 57.44 0.0M
2021-05-13 55.87 56.67 55.61 56.54 0.0M
2021-05-12 56.35 56.83 56.19 56.73 0.0M
2021-05-11 56.85 56.85 56.15 56.35 0.0M
2021-05-10 57.28 57.46 57.07 57.46 0.0M
2021-05-07 56.88 56.99 56.62 56.74 0.0M
2021-05-06 56.46 56.54 56.20 56.52 0.0M
2021-05-05 55.82 56.34 55.82 56.34 0.0M
2021-05-04 56.20 56.41 55.18 55.18 0.0M
2021-05-03 55.89 56.24 55.83 56.17 0.0M
2021-04-30 55.95 56.13 55.82 55.85 0.0M
2021-04-29 55.93 56.30 55.93 56.06 0.0M
2021-04-28 55.64 55.83 55.44 55.79 0.0M
2021-04-27 54.78 55.25 54.59 55.25 0.0M
2021-04-26 54.28 54.97 54.28 54.87 0.0M
2021-04-23 53.95 54.26 53.80 54.26 0.0M
2021-04-22 54.21 54.25 53.95 54.17 0.0M
2021-04-21 54.57 54.87 53.89 54.22 0.0M
2021-04-20 55.83 55.83 54.34 54.34 0.0M
2021-04-19 55.87 56.01 55.67 55.94 0.0M
2021-04-16 55.26 55.76 55.26 55.75 0.0M
2021-04-15 55.55 55.55 55.14 55.14 0.0M
2021-04-14 55.21 55.51 55.21 55.51 0.0M
2021-04-13 55.72 55.91 55.37 55.39 0.0M
2021-04-12 55.35 55.71 55.20 55.60 0.0M
2021-04-09 55.59 55.66 55.37 55.54 0.0M
2021-04-08 56.04 56.04 55.54 55.68 0.0M
2021-04-07 55.50 55.85 55.50 55.75 0.0M
2021-04-06 55.57 56.08 55.56 55.56 0.0M
2021-04-01 54.86 55.30 54.86 55.30 0.0M
2021-03-31 55.50 55.64 54.99 54.99 0.0M
2021-03-30 55.02 55.58 55.02 55.55 0.0M
2021-03-29 54.69 54.83 54.47 54.48 0.0M
2021-03-26 55.01 55.21 54.91 54.95 0.0M
2021-03-25 54.22 54.56 53.94 54.56 0.0M
2021-03-24 53.63 54.60 53.51 54.60 0.0M
2021-03-23 54.04 54.30 54.00 54.23 0.0M
2021-03-22 54.03 54.68 54.03 54.32 0.0M
2021-03-19 55.09 55.13 54.32 54.65 0.0M
2021-03-18 55.20 55.75 55.06 55.56 0.0M
2021-03-17 54.73 54.90 54.66 54.66 0.0M
2021-03-16 54.80 54.93 54.74 54.74 0.0M
2021-03-15 55.10 55.12 54.35 54.51 0.0M
2021-03-12 54.47 54.95 54.47 54.95 0.0M
2021-03-11 54.88 54.88 54.33 54.56 0.0M
2021-03-10 54.78 55.11 54.78 54.83 0.0M
2021-03-09 55.17 55.17 54.54 54.97 0.0M
2021-03-08 54.19 55.21 54.19 55.14 0.0M
2021-03-05 53.40 54.15 53.12 53.62 0.0M
2021-03-04 53.92 53.92 53.42 53.73 0.0M
2021-03-03 53.65 54.03 53.57 53.98 0.0M
2021-03-02 52.76 53.45 52.76 53.29 0.0M
2021-03-01 52.77 53.07 52.77 52.94 0.0M
2021-02-26 52.40 52.74 52.03 52.18 0.0M
2021-02-25 53.25 53.63 53.08 53.08 0.0M
2021-02-24 52.30 52.96 52.30 52.89 0.0M
2021-02-23 52.40 52.40 51.78 52.32 0.0M
2021-02-22 51.66 52.26 51.59 52.10 0.0M
2021-02-19 51.22 51.97 51.22 51.88 0.0M
2021-02-18 51.76 51.76 51.12 51.12 0.0M
2021-02-17 52.21 52.21 51.67 51.80 0.0M
2021-02-16 52.06 52.20 51.94 52.18 0.0M
2021-02-15 51.26 51.97 51.26 51.86 0.0M
2021-02-12 50.24 50.67 50.24 50.67 0.0M
2021-02-11 50.48 50.48 50.20 50.38 0.0M
2021-02-10 50.34 50.47 50.34 50.40 0.0M
2021-02-09 49.98 50.15 49.80 50.15 0.0M
2021-02-08 50.18 50.31 50.00 50.14 0.0M
2021-02-05 49.64 50.23 49.64 49.90 0.0M
2021-02-04 48.97 49.74 48.90 49.72 0.0M
2021-02-03 49.23 49.23 48.77 48.77 0.0M
2021-02-02 47.71 48.51 47.71 48.51 0.0M
2021-02-01 47.13 47.52 47.03 47.36 0.0M
2021-01-29 47.12 47.24 46.81 46.81 0.0M
2021-01-28 47.19 47.97 46.57 47.97 0.0M
2021-01-27 48.22 48.22 47.70 47.77 0.0M
2021-01-26 48.02 48.72 48.02 48.49 0.0M
2021-01-25 49.24 49.24 47.87 47.87 0.0M
2021-01-22 49.10 49.14 48.88 48.96 0.0M
2021-01-21 50.02 50.05 49.65 49.65 0.0M
2021-01-20 49.64 49.73 49.44 49.67 0.0M
2021-01-19 50.25 50.25 49.46 49.50 0.0M
2021-01-18 49.41 49.81 49.41 49.81 0.0M
2021-01-15 50.13 50.33 49.64 49.73 0.0M
2021-01-14 50.16 50.30 50.05 50.30 0.0M
2021-01-13 50.09 50.09 49.88 49.90 0.0M
2021-01-12 50.06 50.27 50.06 50.22 0.0M
2021-01-11 49.92 50.06 49.77 49.77 0.0M
2021-01-08 50.66 50.66 50.12 50.16 0.0M
2021-01-07 50.45 50.57 49.83 50.31 0.0M
2021-01-06 48.75 50.09 48.74 50.09 0.0M
2021-01-05 48.01 48.22 47.92 48.05 0.0M
2021-01-04 48.73 48.73 47.95 48.09 0.0M